Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 18.53 | 18.70 | 18.47 | 18.57 | 16,252,858 | +0.07(+0.39%) |
Dec 30, 2008 | 18.27 | 18.53 | 18.26 | 18.50 | 14,700,160 | +0.34(+1.90%) |
Dec 29, 2008 | 18.50 | 18.50 | 17.94 | 18.16 | 12,945,455 | -0.12(-0.65%) |
Dec 26, 2008 | 18.38 | 18.42 | 18.16 | 18.27 | 5,556,300 | -0.05(-0.27%) |
Dec 24, 2008 | 18.30 | 18.42 | 18.21 | 18.32 | 5,789,667 | +0.07(+0.36%) |
Dec 23, 2008 | 18.50 | 18.54 | 18.23 | 18.26 | 20,075,356 | -0.09(-0.47%) |
Dec 22, 2008 | 18.23 | 18.41 | 17.94 | 18.34 | 22,894,788 | +0.15(+0.84%) |
Dec 19, 2008 | 18.44 | 18.53 | 18.14 | 18.19 | 36,895,792 | +0.10(+0.54%) |
Dec 18, 2008 | 18.22 | 18.48 | 17.85 | 18.09 | 26,423,962 | -0.02(-0.13%) |
Dec 17, 2008 | 18.31 | 18.45 | 18.05 | 18.12 | 21,757,204 | -0.38(-2.07%) |
Dec 16, 2008 | 18.11 | 18.60 | 17.98 | 18.50 | 27,739,932 | +0.53(+2.94%) |
Dec 15, 2008 | 17.71 | 18.11 | 17.59 | 17.97 | 20,595,640 | +0.31(+1.75%) |
Dec 12, 2008 | 17.42 | 17.67 | 17.17 | 17.66 | 0 | -0.10(-0.55%) |
Dec 11, 2008 | 17.93 | 18.12 | 17.68 | 17.76 | 23,276,982 | -0.17(-0.95%) |
Dec 10, 2008 | 18.04 | 18.27 | 17.80 | 17.93 | 19,248,814 | -0.16(-0.87%) |
Dec 09, 2008 | 18.42 | 18.80 | 17.92 | 18.09 | 23,872,058 | -0.33(-1.80%) |
Dec 08, 2008 | 18.69 | 18.70 | 18.35 | 18.42 | 24,753,882 | +0.06(+0.32%) |
Dec 05, 2008 | 17.94 | 18.51 | 17.55 | 18.36 | 23,839,310 | +0.25(+1.38%) |
Dec 04, 2008 | 18.23 | 18.59 | 17.94 | 18.11 | 20,443,932 | -0.39(-2.11%) |
Dec 03, 2008 | 18.08 | 18.61 | 17.81 | 18.50 | 22,740,416 | +0.41(+2.27%) |
Dec 02, 2008 | 17.72 | 18.14 | 17.56 | 18.09 | 22,291,236 | +0.63(+3.63%) |
Dec 01, 2008 | 17.78 | 18.04 | 17.40 | 17.45 | 23,325,304 | -0.78(-4.28%) |
Nov 28, 2008 | 17.77 | 18.33 | 17.57 | 18.23 | 9,786,877 | +0.36(+1.99%) |
Nov 26, 2008 | 17.55 | 17.92 | 17.26 | 17.88 | 23,468,140 | +0.05(+0.29%) |
Nov 25, 2008 | 17.89 | 18.18 | 17.49 | 17.82 | 45,458,908 | +0.15(+0.87%) |
Nov 24, 2008 | 18.08 | 18.08 | 17.54 | 17.67 | 41,621,540 | -0.26(-1.44%) |
Nov 21, 2008 | 17.62 | 17.99 | 16.80 | 17.93 | 51,011,572 | +0.41(+2.32%) |
Nov 20, 2008 | 18.88 | 18.93 | 17.23 | 17.52 | 49,199,868 | -1.45(-7.65%) |
Nov 19, 2008 | 19.66 | 19.93 | 18.94 | 18.97 | 29,515,674 | -0.71(-3.62%) |
Nov 18, 2008 | 19.41 | 19.79 | 18.97 | 19.69 | 32,260,254 | +0.43(+2.26%) |
Nov 17, 2008 | 18.90 | 19.74 | 18.82 | 19.25 | 23,307,496 | +0.09(+0.47%) |
Nov 14, 2008 | 19.59 | 19.95 | 19.12 | 19.16 | 0 | -0.72(-3.64%) |
Nov 13, 2008 | 19.03 | 19.94 | 18.64 | 19.88 | 32,290,578 | +0.92(+4.84%) |
Nov 12, 2008 | 19.20 | 19.53 | 18.84 | 18.97 | 21,359,184 | -0.23(-1.21%) |
Nov 11, 2008 | 19.11 | 19.65 | 18.93 | 19.20 | 19,694,250 | -0.07(-0.38%) |
Nov 10, 2008 | 19.49 | 19.79 | 19.24 | 19.27 | 21,306,678 | +0.03(+0.14%) |
Nov 07, 2008 | 18.79 | 19.39 | 18.64 | 19.24 | 18,880,246 | +0.54(+2.90%) |
Nov 06, 2008 | 19.05 | 19.46 | 18.57 | 18.70 | 24,862,306 | -0.50(-2.61%) |
Nov 05, 2008 | 19.44 | 19.98 | 19.08 | 19.20 | 26,438,274 | -0.43(-2.18%) |
Nov 04, 2008 | 19.82 | 19.84 | 19.34 | 19.63 | 19,892,322 | +0.14(+0.73%) |
Nov 03, 2008 | 19.18 | 19.58 | 19.05 | 19.49 | 18,385,290 | +0.30(+1.54%) |
Oct 31, 2008 | 18.92 | 19.49 | 18.80 | 19.19 | 24,746,672 | +0.21(+1.08%) |
Oct 30, 2008 | 19.35 | 19.49 | 18.51 | 18.99 | 23,369,230 | +0.14(+0.72%) |
Oct 29, 2008 | 19.12 | 19.31 | 18.43 | 18.85 | 29,070,184 | -0.29(-1.51%) |
Oct 28, 2008 | 18.88 | 19.25 | 18.14 | 19.14 | 38,448,280 | +0.64(+3.44%) |
Oct 27, 2008 | 18.67 | 19.20 | 18.40 | 18.50 | 25,415,812 | -0.39(-2.08%) |
Oct 24, 2008 | 18.06 | 19.35 | 17.82 | 18.90 | 28,823,860 | -0.25(-1.31%) |
Oct 23, 2008 | 18.86 | 19.57 | 18.35 | 19.15 | 38,279,180 | +0.40(+2.15%) |
Oct 22, 2008 | 19.13 | 19.40 | 18.29 | 18.74 | 31,639,466 | -0.74(-3.80%) |
Oct 21, 2008 | 20.09 | 20.13 | 19.41 | 19.48 | 23,014,486 | -0.54(-2.71%) |
Oct 20, 2008 | 19.46 | 20.18 | 19.27 | 20.03 | 27,307,482 | +0.73(+3.77%) |
Oct 17, 2008 | 18.97 | 20.27 | 18.35 | 19.30 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 18.80 | 19.49 | 17.77 | 19.27 | 50,195,300 | +0.52(+2.78%) |
Oct 15, 2008 | 19.52 | 19.52 | 18.52 | 18.75 | 41,388,080 | -0.31(-1.64%) |
Oct 14, 2008 | 19.69 | 19.89 | 18.35 | 19.06 | 40,639,084 | +0.20(+1.05%) |
Oct 13, 2008 | 18.36 | 19.13 | 17.77 | 18.87 | 34,027,396 | +1.66(+9.63%) |
Oct 10, 2008 | 16.69 | 18.18 | 15.92 | 17.21 | 58,138,508 | -0.28(-1.59%) |
Oct 09, 2008 | 19.26 | 19.39 | 17.48 | 17.49 | 39,181,160 | -1.75(-9.12%) |
Oct 08, 2008 | 19.11 | 19.80 | 18.39 | 19.24 | 43,273,804 | -0.21(-1.06%) |
Oct 07, 2008 | 19.80 | 20.27 | 19.39 | 19.45 | 34,537,216 | -0.18(-0.92%) |
Oct 06, 2008 | 20.04 | 20.45 | 18.99 | 19.63 | 36,879,412 | -0.73(-3.61%) |
Oct 03, 2008 | 20.70 | 20.79 | 20.30 | 20.36 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.14 | 20.86 | 20.13 | 20.50 | 34,499,476 | +0.21(+1.05%) |